Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.78 | 51.21 | 50.09 | 50.31 | 149,653 | -0.09(-0.17%) |
Nov 27, 2013 | 51.01 | 51.50 | 49.75 | 50.40 | 432,898 | -0.34(-0.67%) |
Nov 26, 2013 | 50.85 | 50.91 | 49.52 | 50.74 | 489,902 | -0.21(-0.41%) |
Nov 25, 2013 | 51.65 | 51.67 | 50.36 | 50.95 | 226,226 | +0.67(+1.34%) |
Nov 22, 2013 | 51.71 | 52.22 | 50.07 | 50.27 | 322,796 | -1.18(-2.30%) |
Nov 21, 2013 | 50.69 | 52.50 | 49.41 | 51.46 | 435,663 | +0.88(+1.75%) |
Nov 20, 2013 | 49.22 | 50.67 | 48.89 | 50.58 | 277,068 | +1.41(+2.86%) |
Nov 19, 2013 | 48.40 | 49.22 | 48.39 | 49.17 | 232,944 | +0.89(+1.84%) |
Nov 18, 2013 | 49.25 | 49.54 | 48.06 | 48.28 | 334,165 | -0.28(-0.58%) |
Nov 15, 2013 | 48.84 | 50.11 | 48.40 | 48.56 | 544,463 | +0.16(+0.32%) |
Nov 14, 2013 | 48.47 | 48.67 | 48.08 | 48.40 | 173,231 | +0.06(+0.12%) |
Nov 13, 2013 | 47.91 | 48.97 | 47.74 | 48.35 | 500,317 | +0.44(+0.93%) |
Nov 12, 2013 | 47.60 | 48.15 | 46.72 | 47.90 | 252,422 | +0.36(+0.76%) |
Nov 11, 2013 | 46.58 | 48.12 | 46.41 | 47.54 | 397,793 | +0.96(+2.06%) |
Nov 08, 2013 | 46.70 | 47.04 | 45.14 | 46.58 | 410,175 | -0.17(-0.36%) |
Nov 07, 2013 | 48.20 | 48.20 | 46.21 | 46.75 | 470,441 | -0.91(-1.92%) |
Nov 06, 2013 | 47.36 | 47.84 | 44.38 | 47.66 | 877,915 | +1.56(+3.39%) |
Nov 05, 2013 | 45.82 | 46.58 | 44.79 | 46.10 | 591,561 | +0.19(+0.41%) |
Nov 04, 2013 | 44.51 | 46.13 | 44.29 | 45.91 | 773,112 | +1.70(+3.85%) |
Nov 01, 2013 | 42.68 | 44.49 | 42.59 | 44.21 | 787,347 | +1.77(+4.16%) |
Oct 31, 2013 | 42.20 | 42.57 | 41.63 | 42.44 | 351,042 | +0.80(+1.93%) |
Oct 30, 2013 | 42.33 | 42.50 | 41.60 | 41.64 | 326,650 | -0.35(-0.83%) |
Oct 29, 2013 | 40.98 | 42.01 | 40.85 | 41.99 | 292,326 | +1.17(+2.88%) |
Oct 28, 2013 | 40.93 | 41.41 | 40.56 | 40.81 | 272,289 | +0.03(+0.06%) |
Oct 25, 2013 | 41.50 | 41.84 | 40.49 | 40.79 | 862,624 | -0.55(-1.32%) |
Oct 24, 2013 | 43.39 | 43.47 | 40.81 | 41.33 | 1,258,685 | -2.68(-6.09%) |
Oct 23, 2013 | 44.55 | 44.86 | 43.67 | 44.01 | 462,184 | -0.56(-1.27%) |
Oct 22, 2013 | 44.64 | 45.15 | 44.17 | 44.58 | 466,087 | +0.19(+0.44%) |
Oct 21, 2013 | 44.12 | 45.63 | 43.92 | 44.38 | 761,994 | +0.54(+1.23%) |
Oct 18, 2013 | 43.96 | 44.12 | 43.32 | 43.85 | 546,281 | +0.55(+1.26%) |
Oct 17, 2013 | 42.46 | 44.11 | 42.25 | 43.30 | 1,120,964 | +1.06(+2.50%) |
Oct 16, 2013 | 41.69 | 42.64 | 41.69 | 42.24 | 441,273 | +0.55(+1.32%) |
Oct 15, 2013 | 41.67 | 42.27 | 41.02 | 41.69 | 389,790 | +0.13(+0.31%) |
Oct 14, 2013 | 41.96 | 42.05 | 40.61 | 41.56 | 561,331 | -0.60(-1.42%) |
Oct 11, 2013 | 42.90 | 43.14 | 41.88 | 42.16 | 655,678 | -1.03(-2.37%) |
Oct 10, 2013 | 42.83 | 43.41 | 42.41 | 43.18 | 409,711 | +0.72(+1.70%) |
Oct 09, 2013 | 41.46 | 43.05 | 41.46 | 42.46 | 717,069 | +1.03(+2.49%) |
Oct 08, 2013 | 42.78 | 42.83 | 41.33 | 41.43 | 383,059 | -0.67(-1.60%) |
Oct 07, 2013 | 42.18 | 42.60 | 41.79 | 42.11 | 379,228 | -0.12(-0.28%) |
Oct 04, 2013 | 42.35 | 42.65 | 41.75 | 42.22 | 496,927 | +0.01(+0.03%) |
Oct 03, 2013 | 42.69 | 42.89 | 41.66 | 42.21 | 705,975 | +0.62(+1.48%) |
Oct 02, 2013 | 41.03 | 41.68 | 40.37 | 41.59 | 402,942 | +0.53(+1.28%) |
Oct 01, 2013 | 40.52 | 41.17 | 40.38 | 41.07 | 447,435 | +0.43(+1.05%) |
Sep 30, 2013 | 40.52 | 41.18 | 40.25 | 40.64 | 399,411 | -0.60(-1.46%) |
Sep 27, 2013 | 40.23 | 41.66 | 39.96 | 41.24 | 614,858 | +0.73(+1.79%) |
Sep 26, 2013 | 42.30 | 42.73 | 39.88 | 40.52 | 821,280 | -1.39(-3.31%) |
Sep 25, 2013 | 41.61 | 42.65 | 41.45 | 41.90 | 371,061 | +0.15(+0.36%) |
Sep 24, 2013 | 42.15 | 42.15 | 40.74 | 41.76 | 463,152 | +0.47(+1.15%) |
Sep 23, 2013 | 40.49 | 41.65 | 40.28 | 41.28 | 618,186 | +1.06(+2.63%) |
Sep 20, 2013 | 39.67 | 40.42 | 39.66 | 40.22 | 625,215 | +0.79(+1.99%) |
Sep 19, 2013 | 40.23 | 40.50 | 38.46 | 39.44 | 564,899 | -0.73(-1.83%) |
Sep 18, 2013 | 39.13 | 40.23 | 38.94 | 40.17 | 501,684 | +1.30(+3.36%) |
Sep 17, 2013 | 38.35 | 39.32 | 38.05 | 38.87 | 596,604 | +0.66(+1.73%) |
Sep 16, 2013 | 38.80 | 38.92 | 37.31 | 38.21 | 817,854 | -0.38(-0.99%) |
Sep 13, 2013 | 37.73 | 38.93 | 37.60 | 38.59 | 861,657 | +0.71(+1.88%) |
Sep 12, 2013 | 38.64 | 38.76 | 36.81 | 37.88 | 929,366 | -0.17(-0.44%) |
Sep 11, 2013 | 36.25 | 38.15 | 36.12 | 38.04 | 908,928 | +1.75(+4.81%) |
Sep 10, 2013 | 35.51 | 36.31 | 35.49 | 36.30 | 728,540 | +0.91(+2.57%) |
Sep 09, 2013 | 35.25 | 35.47 | 34.62 | 35.39 | 356,809 | +0.33(+0.94%) |
Sep 06, 2013 | 35.53 | 35.66 | 34.63 | 35.06 | 888,989 | -0.64(-1.78%) |
Sep 05, 2013 | 34.08 | 35.70 | 33.87 | 35.70 | 1,248,263 | +1.71(+5.04%) |
Sep 04, 2013 | 33.94 | 34.11 | 33.68 | 33.98 | 896,231 | +0.19(+0.58%) |